PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,405.00
+45.00 (3.31%)
Aug 31, 2026, 4:10 PM WIB
IDX:MEDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,375.00 | 1,430.00 | 1,370.00 | 1,415.00 | - | 4.04% | 41,629,700 |
| Aug 28, 2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 20,665,700 |
| Aug 27, 2026 | 1,325.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 3.03% | 27,274,500 |
| Aug 26, 2026 | 1,335.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.71% | 46,195,700 |
| Aug 24, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.72% | 34,094,800 |
| Aug 21, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.11% | 41,570,800 |
| Aug 20, 2026 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.35% | 50,194,700 |
| Aug 19, 2026 | 1,340.00 | 1,440.00 | 1,320.00 | 1,425.00 | 1,425.00 | 6.34% | 99,189,000 |
| Aug 18, 2026 | 1,330.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.90% | 48,901,000 |
| Aug 14, 2026 | 1,290.00 | 1,325.00 | 1,265.00 | 1,315.00 | 1,315.00 | 2.33% | 28,217,300 |
| Aug 13, 2026 | 1,325.00 | 1,350.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.38% | 40,389,300 |
| Aug 12, 2026 | 1,340.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 58,574,400 |
| Aug 11, 2026 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.47% | 66,368,900 |
| Aug 10, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 21,343,500 |
| Aug 7, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1.16% | 27,141,400 |
| Aug 6, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 45,890,200 |
| Aug 5, 2026 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,315.00 | -4.01% | 95,415,800 |
| Aug 4, 2026 | 1,305.00 | 1,380.00 | 1,285.00 | 1,370.00 | 1,370.00 | 4.98% | 65,281,700 |
| Aug 3, 2026 | 1,265.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | 1.56% | 81,999,200 |
| Jul 31, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 37,560,000 |
| Jul 30, 2026 | 1,250.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,290.00 | 4.45% | 48,136,400 |
| Jul 29, 2026 | 1,280.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | -2.37% | 46,804,000 |
| Jul 28, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | -2.69% | 38,097,500 |
| Jul 27, 2026 | 1,295.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.89% | 55,322,400 |
| Jul 24, 2026 | 1,400.00 | 1,425.00 | 1,310.00 | 1,325.00 | 1,325.00 | -4.68% | 127,224,800 |
| Jul 23, 2026 | 1,350.00 | 1,395.00 | 1,335.00 | 1,390.00 | 1,390.00 | 5.30% | 85,130,200 |
| Jul 22, 2026 | 1,290.00 | 1,350.00 | 1,290.00 | 1,320.00 | 1,320.00 | 3.53% | 88,703,700 |
| Jul 21, 2026 | 1,285.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 28,708,000 |
| Jul 20, 2026 | 1,255.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 3.25% | 43,806,400 |
| Jul 17, 2026 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.77% | 36,390,500 |
| Jul 16, 2026 | 1,255.00 | 1,280.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.61% | 60,752,900 |
| Jul 15, 2026 | 1,250.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | -0.40% | 43,283,400 |
| Jul 14, 2026 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 5.49% | 107,620,400 |
| Jul 13, 2026 | 1,200.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.85% | 38,855,600 |
| Jul 10, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.86% | 25,000,600 |
| Jul 9, 2026 | 1,180.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.43% | 97,070,600 |
| Jul 8, 2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,170.00 | 1,170.00 | 4.00% | 72,896,500 |
| Jul 7, 2026 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,125.00 | 1.35% | 19,527,500 |
| Jul 6, 2026 | 1,100.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.91% | 19,533,200 |
| Jul 3, 2026 | 1,065.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 3.77% | 26,142,400 |
| Jul 2, 2026 | 1,060.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | - | 33,964,100 |
| Jul 1, 2026 | 1,040.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 3.41% | 26,175,300 |
| Jun 30, 2026 | 1,045.00 | 1,075.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.44% | 43,982,100 |
| Jun 29, 2026 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.89% | 38,289,000 |
| Jun 26, 2026 | 1,080.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 28,512,200 |
| Jun 25, 2026 | 1,060.00 | 1,085.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.47% | 35,268,300 |
| Jun 24, 2026 | 1,120.00 | 1,125.00 | 1,050.00 | 1,060.00 | 1,060.00 | -4.93% | 43,901,500 |
| Jun 23, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 42,041,300 |
| Jun 22, 2026 | 1,170.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 35,755,800 |
| Jun 19, 2026 | 1,170.00 | 1,180.00 | 1,135.00 | 1,145.00 | 1,145.00 | -1.29% | 108,878,500 |